Indicators

Invesco Mortgage Capital Inc (NY: IVR )

9.170 -0.080 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.31	41.55	41.13	41.47	541,096	+0.13(+0.31%)
Feb 26, 2015	41.39	41.52	41.21	41.34	310,974	-0.05(-0.13%)
Feb 25, 2015	41.08	41.50	41.05	41.39	411,654	+0.18(+0.44%)
Feb 24, 2015	40.20	41.37	40.07	41.21	1,206,816	+1.17(+2.92%)
Feb 23, 2015	40.02	40.09	39.64	40.04	300,717	+0.05(+0.13%)
Feb 20, 2015	40.07	40.17	39.78	39.99	325,612	-0.13(-0.32%)
Feb 19, 2015	40.02	40.25	39.78	40.12	368,671	+0.05(+0.13%)
Feb 18, 2015	39.94	40.08	39.60	40.07	484,583	+0.16(+0.39%)
Feb 17, 2015	39.65	40.17	39.65	39.91	298,690	+0.10(+0.26%)
Feb 13, 2015	39.86	39.81	39.81	39.81	366,851	+0.03(+0.07%)
Feb 12, 2015	39.60	40.07	39.50	39.78	257,275	+0.31(+0.79%)
Feb 11, 2015	39.52	39.70	39.37	39.47	263,372	-0.05(-0.13%)
Feb 10, 2015	39.73	39.73	39.31	39.52	315,502	-0.08(-0.20%)
Feb 09, 2015	39.50	39.91	39.50	39.60	367,169	+0.03(+0.07%)
Feb 06, 2015	39.81	39.81	39.42	39.57	448,650	-0.29(-0.72%)
Feb 05, 2015	39.63	39.89	39.52	39.86	323,138	+0.26(+0.66%)
Feb 04, 2015	40.04	40.07	39.52	39.60	434,958	-0.60(-1.49%)
Feb 03, 2015	39.70	40.33	39.47	40.20	397,282	+0.44(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.